32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 3 | 20250115 | 190100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20250115 | 190000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20250115 | 185900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20250115 | 185800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20250115 | 185700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20250115 | 185600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20250115 | 185500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20250115 | 185400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20250115 | 185300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20250115 | 185200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20250115 | 185100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20250115 | 185000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20250115 | 184900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20250115 | 184800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20250115 | 184700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20250115 | 184600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20250115 | 184500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20250115 | 184400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20250115 | 184300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20250115 | 184200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20250115 | 184100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20250115 | 184000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20250115 | 183900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20250115 | 183800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20250115 | 183700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20250115 | 183600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20250115 | 183500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20250115 | 183400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20250115 | 183300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20250115 | 183200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 33 | 20250115 | 183100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20250115 | 183000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20250115 | 182900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20250115 | 182800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20250115 | 182700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20250115 | 182600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20250115 | 182500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20250115 | 182400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20250115 | 182300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20250115 | 182200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20250115 | 182100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20250115 | 182000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20250115 | 181900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20250115 | 181800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20250115 | 181700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20250115 | 181600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20250115 | 181500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20250115 | 181400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20250115 | 181300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20250115 | 181200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20250115 | 181100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20250115 | 181000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20250115 | 180900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20250115 | 180800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20250115 | 180700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20250115 | 180600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20250115 | 180500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20250115 | 180400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20250115 | 180300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20250115 | 180200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 63 | 20250115 | 180100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20250115 | 180000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20250115 | 175900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20250115 | 175800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20250115 | 175700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20250115 | 175600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20250115 | 175500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20250115 | 175400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20250115 | 175300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20250115 | 175200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20250115 | 175100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20250115 | 175000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20250115 | 174900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20250115 | 174800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20250115 | 174700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20250115 | 174600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20250115 | 174500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20250115 | 174400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20250115 | 174300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20250115 | 174200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20250115 | 174100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20250115 | 174000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20250115 | 173900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20250115 | 173800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20250115 | 173700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20250115 | 173600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20250115 | 173500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20250115 | 173400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20250115 | 173300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20250115 | 173200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 93 | 20250115 | 173100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20250115 | 173000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20250115 | 172900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20250115 | 172800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20250115 | 172700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20250115 | 172600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20250115 | 172500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20250115 | 172400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20250115 | 172300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20250115 | 172200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20250115 | 172100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20250115 | 172000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20250115 | 171900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20250115 | 171800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20250115 | 171700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20250115 | 171600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20250115 | 171500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20250115 | 171400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20250115 | 171300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20250115 | 171200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20250115 | 171100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20250115 | 171000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20250115 | 170900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20250115 | 170800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20250115 | 170700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20250115 | 170600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20250115 | 170500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20250115 | 170400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20250115 | 170300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20250115 | 170200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 123 | 20250115 | 170100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20250115 | 170000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20250115 | 165900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20250115 | 165800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20250115 | 165700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20250115 | 165600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20250115 | 165500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20250115 | 165400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20250115 | 165300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20250115 | 165200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20250115 | 165100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20250115 | 165000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20250115 | 164900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20250115 | 164800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20250115 | 164700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20250115 | 164600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20250115 | 164500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20250115 | 164400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20250115 | 164300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20250115 | 164200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20250115 | 164100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20250115 | 164000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20250115 | 163900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20250115 | 163800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20250115 | 163700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20250115 | 163600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20250115 | 163500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20250115 | 163400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20250115 | 163300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20250115 | 163200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 153 | 20250115 | 163100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20250115 | 163000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20250115 | 162900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20250115 | 162800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20250115 | 162700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20250115 | 162600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20250115 | 162500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20250115 | 162400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20250115 | 162300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20250115 | 162200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20250115 | 162100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20250115 | 162000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20250115 | 161900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20250115 | 161800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20250115 | 161700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20250115 | 161600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20250115 | 161500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20250115 | 161400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20250115 | 161300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20250115 | 161200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20250115 | 161100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20250115 | 161000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20250115 | 160900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20250115 | 160800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20250115 | 160700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20250115 | 160600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20250115 | 160500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20250115 | 160400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20250115 | 160300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20250115 | 160200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 183 | 20250115 | 160100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20250115 | 160000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20250115 | 155900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20250115 | 155800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20250115 | 155700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20250115 | 155600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20250115 | 155500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20250115 | 155400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20250115 | 155300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20250115 | 155200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20250115 | 155100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20250115 | 155000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20250115 | 154900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20250115 | 154800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20250115 | 154700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20250115 | 154600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20250115 | 154500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20250115 | 154400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20250115 | 154300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20250115 | 154200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20250115 | 154100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20250115 | 154000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20250115 | 153900 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20250115 | 153800 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20250115 | 153700 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20250115 | 153600 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20250115 | 153500 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20250115 | 153400 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20250115 | 153300 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20250115 | 153200 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 213 | 20250115 | 153100 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20250115 | 153000 | 10752826300 | 43400 | 43400 | 43400 | 43400 | 13524 |
| 215 | 20250115 | 152900 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20250115 | 152800 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20250115 | 152700 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20250115 | 152600 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20250115 | 152500 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20250115 | 152400 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20250115 | 152300 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20250115 | 152200 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20250115 | 152100 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20250115 | 152000 | 10165884700 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20250115 | 151900 | 10165884700 | 43350 | 43400 | 43400 | 43300 | 714 |
| 226 | 20250115 | 151800 | 10134952950 | 43400 | 43350 | 43400 | 43300 | 1299 |
| 227 | 20250115 | 151700 | 10078644650 | 43350 | 43350 | 43400 | 43350 | 628 |
| 228 | 20250115 | 151600 | 10051398800 | 43400 | 43350 | 43400 | 43350 | 831 |
| 229 | 20250115 | 151500 | 10015344400 | 43400 | 43350 | 43500 | 43300 | 4293 |
| 230 | 20250115 | 151400 | 9829281900 | 43400 | 43400 | 43450 | 43350 | 462 |
| 231 | 20250115 | 151300 | 9809229450 | 43400 | 43350 | 43450 | 43300 | 1572 |
| 232 | 20250115 | 151200 | 9741030600 | 43350 | 43350 | 43400 | 43350 | 743 |
| 233 | 20250115 | 151100 | 9708818850 | 43400 | 43350 | 43400 | 43350 | 233 |
| 234 | 20250115 | 151000 | 9698716650 | 43350 | 43400 | 43400 | 43350 | 596 |
| 235 | 20250115 | 150900 | 9672875450 | 43400 | 43350 | 43400 | 43350 | 325 |
| 236 | 20250115 | 150800 | 9658783350 | 43400 | 43350 | 43400 | 43350 | 446 |
| 237 | 20250115 | 150700 | 9639441550 | 43400 | 43350 | 43400 | 43350 | 901 |
| 238 | 20250115 | 150600 | 9600346500 | 43400 | 43400 | 43400 | 43350 | 323 |
| 239 | 20250115 | 150500 | 9586338950 | 43350 | 43350 | 43400 | 43350 | 416 |
| 240 | 20250115 | 150400 | 9568300600 | 43400 | 43400 | 43400 | 43300 | 1378 |
| 241 | 20250115 | 150300 | 9508564250 | 43400 | 43400 | 43400 | 43300 | 668 |
| 242 | 20250115 | 150200 | 9479610150 | 43400 | 43400 | 43400 | 43350 | 632 |
| 243 | 20250115 | 150100 | 9452209300 | 43400 | 43400 | 43400 | 43350 | 311 |
| 244 | 20250115 | 150000 | 9438723900 | 43400 | 43400 | 43400 | 43350 | 414 |
| 245 | 20250115 | 145900 | 9420772400 | 43400 | 43400 | 43400 | 43350 | 191 |
| 246 | 20250115 | 145800 | 9412489500 | 43400 | 43400 | 43400 | 43350 | 190 |
| 247 | 20250115 | 145700 | 9404250650 | 43400 | 43400 | 43400 | 43350 | 248 |
| 248 | 20250115 | 145600 | 9393496300 | 43350 | 43400 | 43400 | 43350 | 287 |
| 249 | 20250115 | 145500 | 9381048700 | 43400 | 43400 | 43400 | 43350 | 287 |
| 250 | 20250115 | 145400 | 9368602050 | 43350 | 43400 | 43400 | 43350 | 279 |
| 251 | 20250115 | 145300 | 9356500750 | 43400 | 43350 | 43400 | 43350 | 213 |
| 252 | 20250115 | 145200 | 9347263950 | 43400 | 43350 | 43400 | 43350 | 1889 |
| 253 | 20250115 | 145100 | 9265308550 | 43400 | 43350 | 43400 | 43350 | 262 |
| 254 | 20250115 | 145000 | 9253947350 | 43400 | 43400 | 43400 | 43300 | 1680 |
| 255 | 20250115 | 144900 | 9181061050 | 43400 | 43400 | 43400 | 43350 | 301 |
| 256 | 20250115 | 144800 | 9168008500 | 43350 | 43350 | 43400 | 43350 | 237 |
| 257 | 20250115 | 144700 | 9157729200 | 43400 | 43400 | 43400 | 43350 | 145 |
| 258 | 20250115 | 144600 | 9151441750 | 43400 | 43350 | 43400 | 43350 | 202 |
| 259 | 20250115 | 144500 | 9142682350 | 43400 | 43400 | 43400 | 43350 | 290 |
| 260 | 20250115 | 144400 | 9130106300 | 43350 | 43350 | 43400 | 43350 | 439 |
| 261 | 20250115 | 144300 | 9111071150 | 43400 | 43350 | 43400 | 43350 | 207 |
| 262 | 20250115 | 144200 | 9102095400 | 43400 | 43350 | 43450 | 43300 | 1183 |
| 263 | 20250115 | 144100 | 9050774300 | 43400 | 43400 | 43400 | 43300 | 1151 |
| 264 | 20250115 | 144000 | 9000870950 | 43400 | 43400 | 43450 | 43350 | 1092 |
| 265 | 20250115 | 143900 | 8953483850 | 43400 | 43400 | 43450 | 43400 | 442 |
| 266 | 20250115 | 143800 | 8934296900 | 43450 | 43400 | 43450 | 43400 | 391 |
| 267 | 20250115 | 143700 | 8917324350 | 43450 | 43450 | 43450 | 43400 | 200 |
| 268 | 20250115 | 143600 | 8908641600 | 43450 | 43400 | 43450 | 43400 | 316 |
| 269 | 20250115 | 143500 | 8894925400 | 43450 | 43500 | 43500 | 43400 | 399 |
| 270 | 20250115 | 143400 | 8877596500 | 43450 | 43450 | 43500 | 43400 | 198 |
| 271 | 20250115 | 143300 | 8868997650 | 43500 | 43450 | 43500 | 43400 | 427 |
| 272 | 20250115 | 143200 | 8850449650 | 43450 | 43450 | 43500 | 43400 | 957 |
| 273 | 20250115 | 143100 | 8808863200 | 43450 | 43450 | 43450 | 43400 | 82 |
| 274 | 20250115 | 143000 | 8805301200 | 43450 | 43350 | 43450 | 43350 | 1526 |
| 275 | 20250115 | 142900 | 8739117600 | 43400 | 43400 | 43400 | 43350 | 92 |
| 276 | 20250115 | 142800 | 8735127350 | 43400 | 43400 | 43400 | 43350 | 193 |
| 277 | 20250115 | 142700 | 8726757150 | 43400 | 43350 | 43400 | 43350 | 166 |
| 278 | 20250115 | 142600 | 8719557800 | 43400 | 43400 | 43450 | 43350 | 166 |
| 279 | 20250115 | 142500 | 8712354400 | 43450 | 43450 | 43450 | 43350 | 208 |
| 280 | 20250115 | 142400 | 8703331900 | 43450 | 43450 | 43450 | 43350 | 752 |
| 281 | 20250115 | 142300 | 8670691650 | 43450 | 43450 | 43450 | 43350 | 101 |
| 282 | 20250115 | 142200 | 8666308700 | 43400 | 43350 | 43450 | 43350 | 250 |
| 283 | 20250115 | 142100 | 8655461400 | 43450 | 43400 | 43500 | 43350 | 624 |
| 284 | 20250115 | 142000 | 8628377950 | 43450 | 43450 | 43500 | 43350 | 1146 |
| 285 | 20250115 | 141900 | 8578601000 | 43450 | 43400 | 43450 | 43350 | 248 |
| 286 | 20250115 | 141800 | 8567835700 | 43450 | 43500 | 43500 | 43450 | 170 |
| 287 | 20250115 | 141700 | 8560448450 | 43500 | 43500 | 43500 | 43450 | 61 |
| 288 | 20250115 | 141600 | 8557795250 | 43500 | 43450 | 43500 | 43450 | 127 |
| 289 | 20250115 | 141500 | 8552276100 | 43450 | 43450 | 43500 | 43350 | 1981 |
| 290 | 20250115 | 141400 | 8466215350 | 43450 | 43450 | 43450 | 43400 | 198 |
| 291 | 20250115 | 141300 | 8457619650 | 43450 | 43450 | 43450 | 43400 | 36 |
| 292 | 20250115 | 141200 | 8456055700 | 43400 | 43400 | 43450 | 43400 | 159 |
| 293 | 20250115 | 141100 | 8449153250 | 43450 | 43500 | 43500 | 43400 | 179 |
| 294 | 20250115 | 141000 | 8441375900 | 43500 | 43450 | 43500 | 43450 | 447 |
| 295 | 20250115 | 140900 | 8421950950 | 43450 | 43450 | 43500 | 43450 | 78 |
| 296 | 20250115 | 140800 | 8418560200 | 43500 | 43500 | 43500 | 43450 | 138 |
| 297 | 20250115 | 140700 | 8412561550 | 43450 | 43500 | 43500 | 43450 | 80 |
| 298 | 20250115 | 140600 | 8409083150 | 43500 | 43450 | 43500 | 43450 | 143 |
| 299 | 20250115 | 140500 | 8402867450 | 43500 | 43500 | 43500 | 43450 | 422 |
| 300 | 20250115 | 140400 | 8384524100 | 43500 | 43450 | 43500 | 43400 | 1361 |
| 301 | 20250115 | 140300 | 8325374250 | 43450 | 43400 | 43450 | 43400 | 148 |
| 302 | 20250115 | 140200 | 8318948050 | 43450 | 43450 | 43450 | 43400 | 156 |
| 303 | 20250115 | 140100 | 8312175050 | 43450 | 43500 | 43500 | 43400 | 1282 |
| 304 | 20250115 | 140000 | 8256480300 | 43500 | 43550 | 43550 | 43500 | 526 |
| 305 | 20250115 | 135900 | 8233595750 | 43500 | 43550 | 43550 | 43500 | 471 |
| 306 | 20250115 | 135800 | 8213100450 | 43550 | 43550 | 43550 | 43500 | 126 |
| 307 | 20250115 | 135700 | 8207617100 | 43550 | 43550 | 43550 | 43500 | 501 |
| 308 | 20250115 | 135600 | 8185801750 | 43550 | 43550 | 43550 | 43500 | 121 |
| 309 | 20250115 | 135500 | 8180535650 | 43550 | 43500 | 43550 | 43500 | 312 |
| 310 | 20250115 | 135400 | 8166957550 | 43550 | 43550 | 43550 | 43500 | 66 |
| 311 | 20250115 | 135300 | 8164084700 | 43500 | 43550 | 43550 | 43500 | 88 |
| 312 | 20250115 | 135200 | 8160253150 | 43550 | 43500 | 43550 | 43500 | 126 |
| 313 | 20250115 | 135100 | 8154769850 | 43550 | 43550 | 43550 | 43500 | 60 |
| 314 | 20250115 | 135000 | 8152157350 | 43550 | 43600 | 43600 | 43500 | 226 |
| 315 | 20250115 | 134900 | 8142315900 | 43600 | 43550 | 43600 | 43500 | 58 |
| 316 | 20250115 | 134800 | 8139789350 | 43550 | 43550 | 43600 | 43550 | 49 |
| 317 | 20250115 | 134700 | 8137654950 | 43600 | 43550 | 43600 | 43500 | 300 |
| 318 | 20250115 | 134600 | 8124597700 | 43600 | 43550 | 43600 | 43500 | 774 |
| 319 | 20250115 | 134500 | 8090883400 | 43550 | 43650 | 43650 | 43450 | 3109 |
| 320 | 20250115 | 134400 | 7955472250 | 43600 | 43650 | 43650 | 43600 | 92 |
| 321 | 20250115 | 134300 | 7951459950 | 43600 | 43650 | 43650 | 43600 | 64 |
| 322 | 20250115 | 134200 | 7948668450 | 43650 | 43600 | 43650 | 43600 | 415 |
| 323 | 20250115 | 134100 | 7930572300 | 43600 | 43650 | 43650 | 43600 | 51 |
| 324 | 20250115 | 134000 | 7928347400 | 43650 | 43650 | 43650 | 43600 | 277 |
| 325 | 20250115 | 133900 | 7916267000 | 43650 | 43650 | 43650 | 43600 | 406 |
| 326 | 20250115 | 133800 | 7898559100 | 43650 | 43650 | 43650 | 43600 | 63 |
| 327 | 20250115 | 133700 | 7895810550 | 43600 | 43650 | 43650 | 43600 | 19 |
| 328 | 20250115 | 133600 | 7894981850 | 43650 | 43600 | 43650 | 43600 | 162 |
| 329 | 20250115 | 133500 | 7887914750 | 43650 | 43700 | 43700 | 43600 | 4187 |
| 330 | 20250115 | 133400 | 7705085800 | 43750 | 43650 | 43750 | 43650 | 6327 |
| 331 | 20250115 | 133300 | 7428631400 | 43700 | 43700 | 43700 | 43650 | 283 |
| 332 | 20250115 | 133200 | 7416267450 | 43700 | 43650 | 43700 | 43650 | 108 |
| 333 | 20250115 | 133100 | 7411550200 | 43700 | 43650 | 43700 | 43650 | 100 |
| 334 | 20250115 | 133000 | 7407183150 | 43700 | 43650 | 43700 | 43650 | 109 |
| 335 | 20250115 | 132900 | 7402424200 | 43700 | 43700 | 43700 | 43650 | 118 |
| 336 | 20250115 | 132800 | 7397270050 | 43650 | 43650 | 43700 | 43650 | 222 |
| 337 | 20250115 | 132700 | 7387576800 | 43700 | 43700 | 43700 | 43650 | 42 |
| 338 | 20250115 | 132600 | 7385741750 | 43650 | 43650 | 43700 | 43650 | 232 |
| 339 | 20250115 | 132500 | 7375613050 | 43700 | 43650 | 43700 | 43650 | 600 |
| 340 | 20250115 | 132400 | 7349416150 | 43650 | 43650 | 43650 | 43600 | 148 |
| 341 | 20250115 | 132300 | 7342961250 | 43650 | 43650 | 43650 | 43600 | 72 |
| 342 | 20250115 | 132200 | 7339819200 | 43650 | 43600 | 43700 | 43600 | 131 |
| 343 | 20250115 | 132100 | 7334104200 | 43600 | 43650 | 43700 | 43600 | 675 |
| 344 | 20250115 | 132000 | 7304648250 | 43650 | 43700 | 43750 | 43650 | 477 |
| 345 | 20250115 | 131900 | 7283802600 | 43700 | 43750 | 43750 | 43700 | 263 |
| 346 | 20250115 | 131800 | 7272309100 | 43750 | 43700 | 43750 | 43700 | 1034 |
| 347 | 20250115 | 131700 | 7227113250 | 43700 | 43700 | 43700 | 43650 | 209 |
| 348 | 20250115 | 131600 | 7217987950 | 43700 | 43650 | 43700 | 43650 | 83 |
| 349 | 20250115 | 131500 | 7214364150 | 43650 | 43650 | 43700 | 43600 | 476 |
| 350 | 20250115 | 131400 | 7193586500 | 43700 | 43650 | 43700 | 43650 | 188 |
| 351 | 20250115 | 131300 | 7185378700 | 43650 | 43700 | 43700 | 43650 | 338 |
| 352 | 20250115 | 131200 | 7170608400 | 43700 | 43650 | 43700 | 43650 | 1077 |
| 353 | 20250115 | 131100 | 7123595600 | 43650 | 43650 | 43650 | 43600 | 126 |
| 354 | 20250115 | 131000 | 7118099550 | 43600 | 43650 | 43650 | 43600 | 53 |
| 355 | 20250115 | 130900 | 7115787100 | 43600 | 43650 | 43650 | 43600 | 152 |
| 356 | 20250115 | 130800 | 7109159050 | 43650 | 43650 | 43650 | 43600 | 59 |
| 357 | 20250115 | 130700 | 7106584450 | 43650 | 43600 | 43650 | 43600 | 59 |
| 358 | 20250115 | 130600 | 7104010850 | 43650 | 43600 | 43650 | 43600 | 73 |
| 359 | 20250115 | 130500 | 7100827350 | 43650 | 43600 | 43650 | 43600 | 129 |
| 360 | 20250115 | 130400 | 7095197100 | 43600 | 43600 | 43650 | 43600 | 210 |
| 361 | 20250115 | 130300 | 7086033300 | 43600 | 43700 | 43700 | 43600 | 4160 |
| 362 | 20250115 | 130200 | 6904542400 | 43650 | 43700 | 43700 | 43650 | 170 |
| 363 | 20250115 | 130100 | 6897121350 | 43650 | 43700 | 43700 | 43650 | 346 |
| 364 | 20250115 | 130000 | 6882017450 | 43700 | 43700 | 43700 | 43650 | 760 |
| 365 | 20250115 | 125900 | 6848816900 | 43650 | 43700 | 43700 | 43650 | 58 |
| 366 | 20250115 | 125800 | 6846284150 | 43650 | 43650 | 43700 | 43650 | 1398 |
| 367 | 20250115 | 125700 | 6785260600 | 43700 | 43650 | 43700 | 43650 | 225 |
| 368 | 20250115 | 125600 | 6775428700 | 43650 | 43700 | 43700 | 43650 | 9 |
| 369 | 20250115 | 125500 | 6775035650 | 43700 | 43700 | 43700 | 43650 | 309 |
| 370 | 20250115 | 125400 | 6761537700 | 43700 | 43650 | 43700 | 43650 | 686 |
| 371 | 20250115 | 125300 | 6731592700 | 43650 | 43700 | 43700 | 43650 | 364 |
| 372 | 20250115 | 125200 | 6715689650 | 43700 | 43700 | 43750 | 43700 | 125 |
| 373 | 20250115 | 125100 | 6710226300 | 43700 | 43750 | 43750 | 43650 | 832 |
| 374 | 20250115 | 125000 | 6673855200 | 43700 | 43700 | 43750 | 43700 | 374 |
| 375 | 20250115 | 124900 | 6657509850 | 43700 | 43750 | 43750 | 43700 | 30 |
| 376 | 20250115 | 124800 | 6656198100 | 43750 | 43750 | 43750 | 43700 | 300 |
| 377 | 20250115 | 124700 | 6643074900 | 43750 | 43700 | 43750 | 43700 | 86 |
| 378 | 20250115 | 124600 | 6639315150 | 43700 | 43750 | 43750 | 43700 | 427 |
| 379 | 20250115 | 124500 | 6620643350 | 43750 | 43750 | 43750 | 43700 | 253 |
| 380 | 20250115 | 124400 | 6609584150 | 43750 | 43800 | 43800 | 43750 | 248 |
| 381 | 20250115 | 124300 | 6598722650 | 43800 | 43700 | 43800 | 43700 | 49 |
| 382 | 20250115 | 124200 | 6596577750 | 43800 | 43750 | 43800 | 43700 | 450 |
| 383 | 20250115 | 124100 | 6576888700 | 43750 | 43700 | 43750 | 43700 | 147 |
| 384 | 20250115 | 124000 | 6570457850 | 43750 | 43700 | 43750 | 43650 | 1578 |
| 385 | 20250115 | 123900 | 6501442950 | 43700 | 43650 | 43700 | 43600 | 836 |
| 386 | 20250115 | 123800 | 6464942600 | 43650 | 43650 | 43650 | 43600 | 16 |
| 387 | 20250115 | 123700 | 6464244500 | 43600 | 43600 | 43700 | 43600 | 587 |
| 388 | 20250115 | 123600 | 6438622300 | 43650 | 43550 | 43650 | 43550 | 687 |
| 389 | 20250115 | 123500 | 6408664600 | 43600 | 43550 | 43600 | 43550 | 336 |
| 390 | 20250115 | 123400 | 6394018350 | 43600 | 43550 | 43600 | 43550 | 114 |
| 391 | 20250115 | 123300 | 6389050850 | 43600 | 43600 | 43600 | 43550 | 216 |
| 392 | 20250115 | 123200 | 6379633650 | 43600 | 43600 | 43600 | 43500 | 340 |
| 393 | 20250115 | 123100 | 6364824400 | 43600 | 43500 | 43600 | 43500 | 323 |
| 394 | 20250115 | 123000 | 6350758450 | 43550 | 43600 | 43600 | 43500 | 303 |
| 395 | 20250115 | 122900 | 6337566400 | 43600 | 43550 | 43600 | 43550 | 58 |
| 396 | 20250115 | 122800 | 6335038450 | 43600 | 43550 | 43600 | 43550 | 268 |
| 397 | 20250115 | 122700 | 6323356650 | 43550 | 43600 | 43600 | 43550 | 13 |
| 398 | 20250115 | 122600 | 6322790300 | 43600 | 43550 | 43600 | 43550 | 108 |
| 399 | 20250115 | 122500 | 6318085800 | 43550 | 43500 | 43600 | 43450 | 74 |
| 400 | 20250115 | 122400 | 6314867500 | 43600 | 43600 | 43600 | 43450 | 713 |
| 401 | 20250115 | 122300 | 6283820050 | 43600 | 43600 | 43600 | 43550 | 14 |
| 402 | 20250115 | 122200 | 6283209900 | 43600 | 43600 | 43600 | 43550 | 124 |
| 403 | 20250115 | 122100 | 6277806600 | 43650 | 43550 | 43650 | 43550 | 490 |
| 404 | 20250115 | 122000 | 6256438850 | 43550 | 43500 | 43600 | 43400 | 730 |
| 405 | 20250115 | 121900 | 6224667700 | 43500 | 43550 | 43600 | 43400 | 1893 |
| 406 | 20250115 | 121800 | 6142253450 | 43600 | 43550 | 43600 | 43550 | 50 |
| 407 | 20250115 | 121700 | 6140074550 | 43600 | 43600 | 43600 | 43550 | 344 |
| 408 | 20250115 | 121600 | 6125079050 | 43600 | 43600 | 43600 | 43550 | 40 |
| 409 | 20250115 | 121500 | 6123335350 | 43600 | 43550 | 43600 | 43550 | 413 |
| 410 | 20250115 | 121400 | 6105345250 | 43550 | 43500 | 43550 | 43500 | 81 |
| 411 | 20250115 | 121300 | 6101820500 | 43550 | 43600 | 43600 | 43500 | 83 |
| 412 | 20250115 | 121200 | 6098204550 | 43500 | 43550 | 43600 | 43500 | 465 |
| 413 | 20250115 | 121100 | 6077962600 | 43550 | 43550 | 43550 | 43500 | 98 |
| 414 | 20250115 | 121000 | 6073695650 | 43550 | 43600 | 43600 | 43500 | 438 |
| 415 | 20250115 | 120900 | 6054609950 | 43600 | 43600 | 43600 | 43550 | 229 |
| 416 | 20250115 | 120800 | 6044636100 | 43600 | 43550 | 43600 | 43550 | 338 |
| 417 | 20250115 | 120700 | 6029900050 | 43600 | 43600 | 43600 | 43550 | 46 |
| 418 | 20250115 | 120600 | 6027894950 | 43550 | 43550 | 43600 | 43550 | 251 |
| 419 | 20250115 | 120500 | 6016962000 | 43500 | 43550 | 43550 | 43500 | 154 |
| 420 | 20250115 | 120400 | 6010261150 | 43550 | 43600 | 43600 | 43500 | 250 |
| 421 | 20250115 | 120300 | 5999375300 | 43550 | 43500 | 43550 | 43500 | 539 |
| 422 | 20250115 | 120200 | 5975902150 | 43550 | 43550 | 43550 | 43500 | 22 |
| 423 | 20250115 | 120100 | 5974944350 | 43550 | 43500 | 43550 | 43500 | 285 |
| 424 | 20250115 | 120000 | 5962536000 | 43550 | 43500 | 43550 | 43500 | 154 |
| 425 | 20250115 | 115900 | 5955834450 | 43550 | 43500 | 43550 | 43500 | 279 |
| 426 | 20250115 | 115800 | 5943684300 | 43500 | 43550 | 43550 | 43500 | 107 |
| 427 | 20250115 | 115700 | 5939026650 | 43500 | 43500 | 43550 | 43500 | 50 |
| 428 | 20250115 | 115600 | 5936851100 | 43500 | 43500 | 43500 | 43450 | 51 |
| 429 | 20250115 | 115500 | 5934632850 | 43450 | 43550 | 43600 | 43400 | 132 |
| 430 | 20250115 | 115400 | 5928893300 | 43600 | 43500 | 43600 | 43500 | 246 |
| 431 | 20250115 | 115300 | 5918179650 | 43550 | 43450 | 43600 | 43400 | 338 |
| 432 | 20250115 | 115200 | 5903483350 | 43600 | 43600 | 43600 | 43400 | 2249 |
| 433 | 20250115 | 115100 | 5805658900 | 43600 | 43550 | 43600 | 43550 | 32 |
| 434 | 20250115 | 115000 | 5804265150 | 43550 | 43550 | 43600 | 43500 | 579 |
| 435 | 20250115 | 114900 | 5779058950 | 43550 | 43550 | 43600 | 43500 | 261 |
| 436 | 20250115 | 114800 | 5767691150 | 43550 | 43550 | 43600 | 43500 | 320 |
| 437 | 20250115 | 114700 | 5753744450 | 43600 | 43600 | 43600 | 43500 | 564 |
| 438 | 20250115 | 114600 | 5729184700 | 43600 | 43550 | 43600 | 43550 | 63 |
| 439 | 20250115 | 114500 | 5726440650 | 43550 | 43600 | 43600 | 43500 | 225 |
| 440 | 20250115 | 114400 | 5716645600 | 43600 | 43550 | 43600 | 43500 | 135 |
| 441 | 20250115 | 114300 | 5710765000 | 43550 | 43550 | 43600 | 43500 | 239 |
| 442 | 20250115 | 114200 | 5700355100 | 43550 | 43650 | 43650 | 43500 | 686 |
| 443 | 20250115 | 114100 | 5670479400 | 43650 | 43550 | 43650 | 43550 | 943 |
| 444 | 20250115 | 114000 | 5629382150 | 43550 | 43500 | 43550 | 43500 | 407 |
| 445 | 20250115 | 113900 | 5611658250 | 43500 | 43600 | 43600 | 43500 | 447 |
| 446 | 20250115 | 113800 | 5592176300 | 43600 | 43550 | 43600 | 43550 | 50 |
| 447 | 20250115 | 113700 | 5589998200 | 43550 | 43500 | 43600 | 43500 | 1084 |
| 448 | 20250115 | 113600 | 5542778800 | 43550 | 43600 | 43600 | 43500 | 3872 |
| 449 | 20250115 | 113500 | 5374028250 | 43550 | 43550 | 43650 | 43500 | 1368 |
| 450 | 20250115 | 113400 | 5314412650 | 43550 | 43550 | 43550 | 43400 | 3186 |
| 451 | 20250115 | 113300 | 5175841050 | 43550 | 43550 | 43600 | 43500 | 1254 |
| 452 | 20250115 | 113200 | 5121238250 | 43600 | 43550 | 43600 | 43550 | 258 |
| 453 | 20250115 | 113100 | 5109992150 | 43600 | 43650 | 43650 | 43550 | 250 |
| 454 | 20250115 | 113000 | 5099100550 | 43650 | 43650 | 43650 | 43550 | 1131 |
| 455 | 20250115 | 112900 | 5049782350 | 43600 | 43700 | 43700 | 43600 | 734 |
| 456 | 20250115 | 112800 | 5017731400 | 43650 | 43650 | 43700 | 43600 | 4276 |
| 457 | 20250115 | 112700 | 4831033250 | 43650 | 43600 | 43650 | 43600 | 408 |
| 458 | 20250115 | 112600 | 4813232400 | 43600 | 43600 | 43600 | 43550 | 599 |
| 459 | 20250115 | 112500 | 4787116500 | 43650 | 43600 | 43650 | 43550 | 1473 |
| 460 | 20250115 | 112400 | 4722901650 | 43600 | 43550 | 43600 | 43550 | 1285 |
| 461 | 20250115 | 112300 | 4666877500 | 43600 | 43600 | 43650 | 43550 | 1634 |
| 462 | 20250115 | 112200 | 4595634400 | 43550 | 43600 | 43600 | 43550 | 116 |
| 463 | 20250115 | 112100 | 4590579600 | 43600 | 43550 | 43600 | 43500 | 1436 |
| 464 | 20250115 | 112000 | 4528036700 | 43550 | 43550 | 43550 | 43500 | 617 |
| 465 | 20250115 | 111900 | 4501190000 | 43550 | 43550 | 43550 | 43500 | 80 |
| 466 | 20250115 | 111800 | 4497706500 | 43550 | 43500 | 43550 | 43500 | 1867 |
| 467 | 20250115 | 111700 | 4416419200 | 43550 | 43550 | 43550 | 43450 | 829 |
| 468 | 20250115 | 111600 | 4380356600 | 43500 | 43500 | 43550 | 43450 | 326 |
| 469 | 20250115 | 111500 | 4366174800 | 43500 | 43500 | 43550 | 43450 | 491 |
| 470 | 20250115 | 111400 | 4344819500 | 43550 | 43550 | 43600 | 43500 | 1061 |
| 471 | 20250115 | 111300 | 4298642500 | 43550 | 43550 | 43550 | 43500 | 234 |
| 472 | 20250115 | 111200 | 4288460050 | 43550 | 43600 | 43600 | 43500 | 531 |
| 473 | 20250115 | 111100 | 4265333200 | 43600 | 43600 | 43600 | 43500 | 790 |
| 474 | 20250115 | 111000 | 4230920500 | 43550 | 43600 | 43650 | 43500 | 1214 |
| 475 | 20250115 | 110900 | 4177990600 | 43550 | 43600 | 43650 | 43550 | 1823 |
| 476 | 20250115 | 110800 | 4098517800 | 43600 | 43500 | 43600 | 43500 | 2366 |
| 477 | 20250115 | 110700 | 3995503050 | 43550 | 43600 | 43600 | 43500 | 650 |
| 478 | 20250115 | 110600 | 3967198050 | 43550 | 43600 | 43600 | 43550 | 931 |
| 479 | 20250115 | 110500 | 3926639350 | 43600 | 43600 | 43600 | 43550 | 424 |
| 480 | 20250115 | 110400 | 3908161350 | 43550 | 43600 | 43600 | 43550 | 141 |
| 481 | 20250115 | 110300 | 3902017300 | 43550 | 43600 | 43600 | 43500 | 736 |
| 482 | 20250115 | 110200 | 3869948450 | 43600 | 43550 | 43600 | 43550 | 203 |
| 483 | 20250115 | 110100 | 3861103050 | 43600 | 43550 | 43650 | 43550 | 3083 |
| 484 | 20250115 | 110000 | 3726699550 | 43550 | 43500 | 43550 | 43500 | 645 |
| 485 | 20250115 | 105900 | 3698620600 | 43550 | 43550 | 43600 | 43500 | 442 |
| 486 | 20250115 | 105800 | 3679370850 | 43600 | 43600 | 43600 | 43550 | 620 |
| 487 | 20250115 | 105700 | 3652352550 | 43600 | 43600 | 43600 | 43550 | 106 |
| 488 | 20250115 | 105600 | 3647733750 | 43550 | 43600 | 43600 | 43550 | 448 |
| 489 | 20250115 | 105500 | 3628204350 | 43600 | 43550 | 43600 | 43550 | 181 |
| 490 | 20250115 | 105400 | 3620315900 | 43600 | 43600 | 43600 | 43550 | 353 |
| 491 | 20250115 | 105300 | 3604927700 | 43600 | 43650 | 43650 | 43550 | 292 |
| 492 | 20250115 | 105200 | 3592193300 | 43650 | 43600 | 43650 | 43550 | 120 |
| 493 | 20250115 | 105100 | 3586960700 | 43600 | 43600 | 43600 | 43550 | 512 |
| 494 | 20250115 | 105000 | 3564638200 | 43600 | 43600 | 43650 | 43600 | 174 |
| 495 | 20250115 | 104900 | 3557048450 | 43600 | 43600 | 43650 | 43550 | 454 |
| 496 | 20250115 | 104800 | 3537248950 | 43600 | 43600 | 43600 | 43550 | 369 |
| 497 | 20250115 | 104700 | 3521163900 | 43600 | 43550 | 43600 | 43550 | 351 |
| 498 | 20250115 | 104600 | 3505861750 | 43600 | 43600 | 43600 | 43550 | 425 |
| 499 | 20250115 | 104500 | 3487332850 | 43600 | 43650 | 43650 | 43500 | 1081 |
| 500 | 20250115 | 104400 | 3440218750 | 43650 | 43650 | 43650 | 43600 | 106 |
| 501 | 20250115 | 104300 | 3435592600 | 43600 | 43600 | 43650 | 43500 | 8245 |
| 502 | 20250115 | 104200 | 3076119500 | 43550 | 43550 | 43600 | 43500 | 2389 |
| 503 | 20250115 | 104100 | 2972050150 | 43550 | 43500 | 43550 | 43500 | 149 |
| 504 | 20250115 | 104000 | 2965561950 | 43500 | 43550 | 43550 | 43500 | 426 |
| 505 | 20250115 | 103900 | 2947011200 | 43500 | 43550 | 43550 | 43500 | 487 |
| 506 | 20250115 | 103800 | 2925823550 | 43550 | 43550 | 43550 | 43500 | 396 |
| 507 | 20250115 | 103700 | 2908583450 | 43550 | 43500 | 43550 | 43450 | 4465 |
| 508 | 20250115 | 103600 | 2714235550 | 43500 | 43450 | 43500 | 43350 | 2123 |
| 509 | 20250115 | 103500 | 2622008550 | 43450 | 43450 | 43450 | 43400 | 218 |
| 510 | 20250115 | 103400 | 2612541350 | 43350 | 43500 | 43500 | 43350 | 1012 |
| 511 | 20250115 | 103300 | 2568577550 | 43500 | 43500 | 43500 | 43450 | 498 |
| 512 | 20250115 | 103200 | 2546924050 | 43500 | 43450 | 43500 | 43450 | 104 |
| 513 | 20250115 | 103100 | 2542400800 | 43500 | 43500 | 43500 | 43450 | 583 |
| 514 | 20250115 | 103000 | 2517041550 | 43450 | 43450 | 43500 | 43450 | 150 |
| 515 | 20250115 | 102900 | 2510521450 | 43450 | 43500 | 43500 | 43450 | 378 |
| 516 | 20250115 | 102800 | 2494079700 | 43450 | 43500 | 43500 | 43450 | 78 |
| 517 | 20250115 | 102700 | 2490687400 | 43450 | 43500 | 43500 | 43450 | 231 |
| 518 | 20250115 | 102600 | 2480639600 | 43500 | 43500 | 43500 | 43400 | 498 |
| 519 | 20250115 | 102500 | 2458987500 | 43450 | 43500 | 43500 | 43400 | 593 |
| 520 | 20250115 | 102400 | 2433234000 | 43450 | 43450 | 43500 | 43450 | 294 |
| 521 | 20250115 | 102300 | 2420447400 | 43500 | 43450 | 43500 | 43450 | 157 |
| 522 | 20250115 | 102200 | 2413620600 | 43450 | 43450 | 43450 | 43350 | 346 |
| 523 | 20250115 | 102100 | 2398589700 | 43450 | 43400 | 43450 | 43400 | 170 |
| 524 | 20250115 | 102000 | 2391209350 | 43450 | 43350 | 43450 | 43350 | 355 |
| 525 | 20250115 | 101900 | 2375799750 | 43400 | 43400 | 43400 | 43350 | 168 |
| 526 | 20250115 | 101800 | 2368509950 | 43350 | 43350 | 43400 | 43350 | 582 |
| 527 | 20250115 | 101700 | 2343251900 | 43400 | 43400 | 43450 | 43350 | 1681 |
| 528 | 20250115 | 101600 | 2270311500 | 43450 | 43450 | 43450 | 43400 | 115 |
| 529 | 20250115 | 101500 | 2265315350 | 43450 | 43500 | 43500 | 43350 | 237 |
| 530 | 20250115 | 101400 | 2255021900 | 43350 | 43500 | 43500 | 43350 | 1068 |
| 531 | 20250115 | 101300 | 2208654050 | 43500 | 43550 | 43550 | 43450 | 725 |
| 532 | 20250115 | 101200 | 2177108250 | 43550 | 43550 | 43550 | 43500 | 93 |
| 533 | 20250115 | 101100 | 2173060800 | 43550 | 43550 | 43550 | 43500 | 316 |
| 534 | 20250115 | 101000 | 2159312950 | 43550 | 43500 | 43550 | 43450 | 622 |
| 535 | 20250115 | 100900 | 2132252850 | 43500 | 43500 | 43500 | 43450 | 288 |
| 536 | 20250115 | 100800 | 2119725200 | 43500 | 43550 | 43550 | 43450 | 269 |
| 537 | 20250115 | 100700 | 2108020350 | 43550 | 43550 | 43550 | 43500 | 241 |
| 538 | 20250115 | 100600 | 2097532900 | 43550 | 43550 | 43550 | 43500 | 698 |
| 539 | 20250115 | 100500 | 2067157650 | 43550 | 43550 | 43550 | 43500 | 258 |
| 540 | 20250115 | 100400 | 2055925400 | 43550 | 43550 | 43550 | 43350 | 629 |
| 541 | 20250115 | 100300 | 2028553400 | 43500 | 43550 | 43550 | 43500 | 116 |
| 542 | 20250115 | 100200 | 2023504200 | 43550 | 43500 | 43550 | 43500 | 1867 |
| 543 | 20250115 | 100100 | 1942286400 | 43550 | 43500 | 43550 | 43500 | 755 |
| 544 | 20250115 | 100000 | 1909440400 | 43500 | 43450 | 43500 | 43450 | 862 |
| 545 | 20250115 | 095900 | 1871950250 | 43350 | 43450 | 43500 | 43350 | 475 |
| 546 | 20250115 | 095800 | 1851308600 | 43500 | 43500 | 43500 | 43450 | 286 |
| 547 | 20250115 | 095700 | 1838869000 | 43450 | 43500 | 43500 | 43450 | 317 |
| 548 | 20250115 | 095600 | 1825082050 | 43500 | 43500 | 43500 | 43450 | 69 |
| 549 | 20250115 | 095500 | 1822082300 | 43500 | 43400 | 43500 | 43400 | 143 |
| 550 | 20250115 | 095400 | 1815870750 | 43450 | 43400 | 43450 | 43350 | 272 |
| 551 | 20250115 | 095300 | 1804065250 | 43400 | 43350 | 43400 | 43350 | 455 |
| 552 | 20250115 | 095200 | 1784328500 | 43350 | 43400 | 43450 | 43350 | 1060 |
| 553 | 20250115 | 095100 | 1738339350 | 43450 | 43400 | 43450 | 43300 | 162 |
| 554 | 20250115 | 095000 | 1731314950 | 43450 | 43450 | 43450 | 43400 | 187 |
| 555 | 20250115 | 094900 | 1723198300 | 43450 | 43400 | 43450 | 43350 | 435 |
| 556 | 20250115 | 094800 | 1704313050 | 43450 | 43400 | 43450 | 43300 | 666 |
| 557 | 20250115 | 094700 | 1675422600 | 43300 | 43400 | 43450 | 43300 | 579 |
| 558 | 20250115 | 094600 | 1650310100 | 43450 | 43400 | 43450 | 43350 | 1026 |
| 559 | 20250115 | 094500 | 1605798800 | 43450 | 43400 | 43450 | 43400 | 74 |
| 560 | 20250115 | 094400 | 1602586400 | 43400 | 43400 | 43400 | 43350 | 229 |
| 561 | 20250115 | 094300 | 1592648800 | 43400 | 43450 | 43450 | 43400 | 26 |
| 562 | 20250115 | 094200 | 1591520350 | 43450 | 43450 | 43450 | 43400 | 272 |
| 563 | 20250115 | 094100 | 1579702200 | 43400 | 43450 | 43450 | 43350 | 277 |
| 564 | 20250115 | 094000 | 1567668850 | 43350 | 43400 | 43450 | 43350 | 692 |
| 565 | 20250115 | 093900 | 1537624000 | 43450 | 43400 | 43450 | 43400 | 53 |
| 566 | 20250115 | 093800 | 1535322700 | 43450 | 43400 | 43450 | 43400 | 65 |
| 567 | 20250115 | 093700 | 1532498500 | 43400 | 43400 | 43400 | 43350 | 208 |
| 568 | 20250115 | 093600 | 1523471500 | 43400 | 43350 | 43400 | 43350 | 395 |
| 569 | 20250115 | 093500 | 1506330100 | 43400 | 43350 | 43400 | 43250 | 1545 |
| 570 | 20250115 | 093400 | 1439404800 | 43300 | 43350 | 43400 | 43300 | 292 |
| 571 | 20250115 | 093300 | 1426758700 | 43400 | 43300 | 43400 | 43300 | 506 |
| 572 | 20250115 | 093200 | 1404830900 | 43400 | 43400 | 43400 | 43300 | 285 |
| 573 | 20250115 | 093100 | 1392478500 | 43400 | 43400 | 43400 | 43350 | 452 |
| 574 | 20250115 | 093000 | 1372873900 | 43400 | 43400 | 43400 | 43300 | 156 |
| 575 | 20250115 | 092900 | 1366116400 | 43300 | 43400 | 43400 | 43300 | 786 |
| 576 | 20250115 | 092800 | 1332050350 | 43350 | 43350 | 43350 | 43350 | 34 |
| 577 | 20250115 | 092700 | 1330576450 | 43350 | 43350 | 43400 | 43350 | 155 |
| 578 | 20250115 | 092600 | 1323856950 | 43400 | 43400 | 43450 | 43350 | 343 |
| 579 | 20250115 | 092500 | 1308969400 | 43400 | 43350 | 43400 | 43300 | 564 |
| 580 | 20250115 | 092400 | 1284521700 | 43350 | 43400 | 43400 | 43300 | 497 |
| 581 | 20250115 | 092300 | 1262965700 | 43400 | 43350 | 43400 | 43350 | 159 |
| 582 | 20250115 | 092200 | 1256069100 | 43350 | 43350 | 43400 | 43350 | 357 |
| 583 | 20250115 | 092100 | 1240582350 | 43350 | 43350 | 43350 | 43350 | 54 |
| 584 | 20250115 | 092000 | 1238241450 | 43350 | 43350 | 43350 | 43300 | 605 |
| 585 | 20250115 | 091900 | 1212021000 | 43400 | 43250 | 43400 | 43250 | 257 |
| 586 | 20250115 | 091800 | 1200892450 | 43250 | 43400 | 43400 | 43250 | 731 |
| 587 | 20250115 | 091700 | 1169245200 | 43300 | 43400 | 43400 | 43300 | 688 |
| 588 | 20250115 | 091600 | 1139412600 | 43350 | 43400 | 43500 | 43350 | 542 |
| 589 | 20250115 | 091500 | 1115895850 | 43400 | 43550 | 43550 | 43400 | 971 |
| 590 | 20250115 | 091400 | 1073696200 | 43550 | 43500 | 43550 | 43500 | 1980 |
| 591 | 20250115 | 091300 | 987498800 | 43450 | 43500 | 43500 | 43450 | 348 |
| 592 | 20250115 | 091200 | 972373100 | 43500 | 43500 | 43500 | 43500 | 89 |
| 593 | 20250115 | 091100 | 968501600 | 43500 | 43500 | 43500 | 43500 | 296 |
| 594 | 20250115 | 091000 | 955625600 | 43500 | 43550 | 43550 | 43500 | 3058 |
| 595 | 20250115 | 090900 | 822591400 | 43500 | 43550 | 43600 | 43500 | 2112 |
| 596 | 20250115 | 090800 | 730615100 | 43550 | 43550 | 43600 | 43500 | 2605 |
| 597 | 20250115 | 090700 | 617171400 | 43550 | 43550 | 43550 | 43500 | 261 |
| 598 | 20250115 | 090600 | 605812150 | 43550 | 43550 | 43600 | 43500 | 1264 |
| 599 | 20250115 | 090500 | 550765850 | 43550 | 43550 | 43550 | 43500 | 327 |
| 600 | 20250115 | 090400 | 536526900 | 43550 | 43450 | 43600 | 43350 | 5990 |
| 601 | 20250115 | 090300 | 275956250 | 43400 | 43400 | 43500 | 43400 | 2707 |
| 602 | 20250115 | 090200 | 158437800 | 43350 | 43300 | 43350 | 43300 | 877 |
| 603 | 20250115 | 090100 | 120422200 | 43350 | 43350 | 43350 | 43300 | 964 |
| 604 | 20250115 | 090000 | 78639550 | 43300 | 43300 | 43400 | 43250 | 1812 |